Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

LanzaTech Global, Inc. - Common Stock (NQ:LNZA)

0.2388 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 07, 2025 0.2250 0.2441 0.2125 0.2388 1,117,275 +0.03(+11.85%)
May 06, 2025 0.2300 0.2396 0.2102 0.2135 779,522 -0.02(-7.17%)
May 05, 2025 0.2200 0.2461 0.2051 0.2300 869,393 +0.01(+4.26%)
May 02, 2025 0.2313 0.2340 0.2127 0.2206 680,123 -0.01(-4.05%)
May 01, 2025 0.2449 0.2449 0.2205 0.2299 645,629 -0.01(-6.09%)
Apr 30, 2025 0.2319 0.2448 0.2260 0.2448 974,135 +0.00(+2.00%)
Apr 29, 2025 0.2104 0.2497 0.2084 0.2400 1,408,301 +0.03(+15.33%)
Apr 28, 2025 0.2053 0.2200 0.1900 0.2081 1,364,959 +0.01(+4.05%)
Apr 25, 2025 0.2000 0.2100 0.1900 0.2000 1,627,734 +0.00(+0.65%)
Apr 24, 2025 0.1814 0.2024 0.1731 0.1987 1,791,614 +0.03(+17.09%)
Apr 23, 2025 0.1710 0.1845 0.1650 0.1697 2,032,267 +0.01(+5.93%)
Apr 22, 2025 0.1600 0.1716 0.1583 0.1602 2,086,669 +0.00(+0.13%)
Apr 21, 2025 0.1700 0.1840 0.1511 0.1600 1,406,762 -0.01(-8.41%)
Apr 17, 2025 0.2033 0.2082 0.1621 0.1747 2,777,702 -0.03(-12.65%)
Apr 16, 2025 0.2300 0.2468 0.2000 0.2000 2,534,885 -0.06(-23.95%)
Apr 15, 2025 0.2400 0.2634 0.2331 0.2630 996,223 +0.02(+8.68%)
Apr 14, 2025 0.2830 0.3089 0.2369 0.2420 2,199,202 -0.03(-11.00%)
Apr 11, 2025 0.2222 0.2719 0.2222 0.2719 2,298,453 +0.05(+23.59%)
Apr 10, 2025 0.2425 0.2425 0.2151 0.2200 680,346 -0.02(-6.66%)
Apr 09, 2025 0.2074 0.2500 0.1933 0.2357 1,924,437 +0.02(+11.81%)
Apr 08, 2025 0.2420 0.2483 0.2026 0.2108 2,123,319 -0.01(-3.21%)
Apr 07, 2025 0.2000 0.2559 0.1950 0.2178 1,974,581 +0.00(+0.46%)
Apr 04, 2025 0.1600 0.2399 0.1401 0.2168 6,242,019 -0.01(-5.57%)
Apr 03, 2025 0.2590 0.2600 0.2200 0.2296 2,337,195 -0.05(-18.15%)
Apr 02, 2025 0.2801 0.3317 0.2717 0.2805 2,045,626 -0.03(-8.27%)
Apr 01, 2025 0.2300 0.3200 0.2202 0.3058 6,593,805 +0.06(+26.31%)
Mar 31, 2025 0.2450 0.3500 0.2250 0.2421 45,799,024 +0.03(+13.40%)
Mar 28, 2025 0.2626 0.2637 0.2051 0.2135 4,418,147 -0.06(-22.95%)
Mar 27, 2025 0.3200 0.3205 0.2020 0.2771 7,980,267 -0.08(-22.51%)
Mar 26, 2025 0.3800 0.3999 0.3501 0.3576 1,089,963 -0.02(-5.75%)
Mar 25, 2025 0.3948 0.3999 0.3620 0.3794 1,090,894 -0.03(-6.78%)
Mar 24, 2025 0.4000 0.4300 0.3744 0.4070 958,473 +0.01(+2.42%)
Mar 21, 2025 0.4000 0.4074 0.3731 0.3974 2,239,830 -0.00(-0.65%)
Mar 20, 2025 0.4100 0.4158 0.3900 0.4000 923,005 -0.01(-3.10%)
Mar 19, 2025 0.4502 0.4600 0.4128 0.4128 931,881 -0.04(-8.29%)
Mar 18, 2025 0.4993 0.5124 0.4500 0.4501 902,166 -0.04(-7.33%)
Mar 17, 2025 0.6000 0.6000 0.4610 0.4857 3,634,155 -0.06(-10.19%)
Mar 14, 2025 0.5000 0.5548 0.4800 0.5408 1,234,927 +0.04(+8.46%)
Mar 13, 2025 0.5700 0.5823 0.4922 0.4986 1,906,032 -0.09(-15.07%)
Mar 12, 2025 0.6000 0.6400 0.5800 0.5871 1,092,573 +0.00(+0.53%)
Mar 11, 2025 0.6256 0.6300 0.5753 0.5840 1,353,897 -0.04(-6.65%)
Mar 10, 2025 0.7300 0.7300 0.6100 0.6256 1,475,772 -0.08(-11.34%)
Mar 07, 2025 0.7036 0.7311 0.6422 0.7056 1,224,026 +0.01(+0.80%)
Mar 06, 2025 0.7600 0.7946 0.6901 0.7000 989,654 -0.05(-7.16%)
Mar 05, 2025 0.7300 0.7811 0.6894 0.7540 679,075 +0.03(+3.97%)
Mar 04, 2025 0.6802 0.7424 0.6700 0.7252 886,243 +0.05(+6.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.